607 lines
30 KiB
CSV
607 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240103,190400,19537700,15850,15850,15850,15850,1
|
|
20240103,190300,19537700,15850,15850,15850,15850,0
|
|
20240103,190200,19537700,15850,15850,15850,15850,0
|
|
20240103,190100,19537700,15850,15850,15850,15850,0
|
|
20240103,190000,19537700,15850,15850,15850,15850,0
|
|
20240103,185900,19537700,15850,15850,15850,15850,0
|
|
20240103,185800,19537700,15850,15850,15850,15850,0
|
|
20240103,185700,19537700,15850,15850,15850,15850,0
|
|
20240103,185600,19537700,15850,15850,15850,15850,0
|
|
20240103,185500,19537700,15850,15850,15850,15850,0
|
|
20240103,185400,19537700,15850,15850,15850,15850,0
|
|
20240103,185300,19537700,15850,15850,15850,15850,0
|
|
20240103,185200,19537700,15850,15850,15850,15850,0
|
|
20240103,185100,19537700,15850,15850,15850,15850,0
|
|
20240103,185000,19537700,15850,15850,15850,15850,0
|
|
20240103,184900,19537700,15850,15850,15850,15850,0
|
|
20240103,184800,19537700,15850,15850,15850,15850,0
|
|
20240103,184700,19537700,15850,15850,15850,15850,0
|
|
20240103,184600,19537700,15850,15850,15850,15850,0
|
|
20240103,184500,19537700,15850,15850,15850,15850,0
|
|
20240103,184400,19537700,15850,15850,15850,15850,0
|
|
20240103,184300,19537700,15850,15850,15850,15850,0
|
|
20240103,184200,19537700,15850,15850,15850,15850,0
|
|
20240103,184100,19537700,15850,15850,15850,15850,0
|
|
20240103,184000,19537700,15850,15850,15850,15850,0
|
|
20240103,183900,19537700,15850,15850,15850,15850,0
|
|
20240103,183800,19537700,15850,15850,15850,15850,0
|
|
20240103,183700,19537700,15850,15850,15850,15850,0
|
|
20240103,183600,19537700,15850,15850,15850,15850,0
|
|
20240103,183500,19537700,15850,15850,15850,15850,0
|
|
20240103,183400,19537700,15850,15850,15850,15850,1
|
|
20240103,183300,19537700,15850,15850,15850,15850,0
|
|
20240103,183200,19537700,15850,15850,15850,15850,0
|
|
20240103,183100,19537700,15850,15850,15850,15850,0
|
|
20240103,183000,19537700,15850,15850,15850,15850,0
|
|
20240103,182900,19537700,15850,15850,15850,15850,0
|
|
20240103,182800,19537700,15850,15850,15850,15850,0
|
|
20240103,182700,19537700,15850,15850,15850,15850,0
|
|
20240103,182600,19537700,15850,15850,15850,15850,0
|
|
20240103,182500,19537700,15850,15850,15850,15850,0
|
|
20240103,182400,19537700,15850,15850,15850,15850,0
|
|
20240103,182300,19537700,15850,15850,15850,15850,0
|
|
20240103,182200,19537700,15850,15850,15850,15850,0
|
|
20240103,182100,19537700,15850,15850,15850,15850,0
|
|
20240103,182000,19537700,15850,15850,15850,15850,0
|
|
20240103,181900,19537700,15850,15850,15850,15850,0
|
|
20240103,181800,19537700,15850,15850,15850,15850,0
|
|
20240103,181700,19537700,15850,15850,15850,15850,0
|
|
20240103,181600,19537700,15850,15850,15850,15850,0
|
|
20240103,181500,19537700,15850,15850,15850,15850,0
|
|
20240103,181400,19537700,15850,15850,15850,15850,0
|
|
20240103,181300,19537700,15850,15850,15850,15850,0
|
|
20240103,181200,19537700,15850,15850,15850,15850,0
|
|
20240103,181100,19537700,15850,15850,15850,15850,0
|
|
20240103,181000,19537700,15850,15850,15850,15850,0
|
|
20240103,180900,19537700,15850,15850,15850,15850,0
|
|
20240103,180800,19537700,15850,15850,15850,15850,0
|
|
20240103,180700,19537700,15850,15850,15850,15850,0
|
|
20240103,180600,19537700,15850,15850,15850,15850,0
|
|
20240103,180500,19537700,15850,15850,15850,15850,0
|
|
20240103,180400,19537700,15850,15850,15850,15850,1
|
|
20240103,180300,19537700,15850,15850,15850,15850,0
|
|
20240103,180200,19537700,15850,15850,15850,15850,0
|
|
20240103,180100,19537700,15850,15850,15850,15850,0
|
|
20240103,180000,19537700,15850,15850,15850,15850,0
|
|
20240103,175900,19537700,15850,15850,15850,15850,0
|
|
20240103,175800,19537700,15850,15850,15850,15850,0
|
|
20240103,175700,19537700,15850,15850,15850,15850,0
|
|
20240103,175600,19537700,15850,15850,15850,15850,0
|
|
20240103,175500,19537700,15850,15850,15850,15850,0
|
|
20240103,175400,19537700,15850,15850,15850,15850,0
|
|
20240103,175300,19537700,15850,15850,15850,15850,0
|
|
20240103,175200,19537700,15850,15850,15850,15850,0
|
|
20240103,175100,19537700,15850,15850,15850,15850,0
|
|
20240103,175000,19537700,15850,15850,15850,15850,0
|
|
20240103,174900,19537700,15850,15850,15850,15850,0
|
|
20240103,174800,19537700,15850,15850,15850,15850,0
|
|
20240103,174700,19537700,15850,15850,15850,15850,0
|
|
20240103,174600,19537700,15850,15850,15850,15850,0
|
|
20240103,174500,19537700,15850,15850,15850,15850,0
|
|
20240103,174400,19537700,15850,15850,15850,15850,0
|
|
20240103,174300,19537700,15850,15850,15850,15850,0
|
|
20240103,174200,19537700,15850,15850,15850,15850,0
|
|
20240103,174100,19537700,15850,15850,15850,15850,0
|
|
20240103,174000,19537700,15850,15850,15850,15850,0
|
|
20240103,173900,19537700,15850,15850,15850,15850,0
|
|
20240103,173800,19537700,15850,15850,15850,15850,0
|
|
20240103,173700,19537700,15850,15850,15850,15850,0
|
|
20240103,173600,19537700,15850,15850,15850,15850,0
|
|
20240103,173500,19537700,15850,15850,15850,15850,0
|
|
20240103,173400,19537700,15850,15850,15850,15850,1
|
|
20240103,173300,19537700,15850,15850,15850,15850,0
|
|
20240103,173200,19537700,15850,15850,15850,15850,0
|
|
20240103,173100,19537700,15850,15850,15850,15850,0
|
|
20240103,173000,19537700,15850,15850,15850,15850,0
|
|
20240103,172900,19537700,15850,15850,15850,15850,0
|
|
20240103,172800,19537700,15850,15850,15850,15850,0
|
|
20240103,172700,19537700,15850,15850,15850,15850,0
|
|
20240103,172600,19537700,15850,15850,15850,15850,0
|
|
20240103,172500,19537700,15850,15850,15850,15850,0
|
|
20240103,172400,19537700,15850,15850,15850,15850,0
|
|
20240103,172300,19537700,15850,15850,15850,15850,0
|
|
20240103,172200,19537700,15850,15850,15850,15850,0
|
|
20240103,172100,19537700,15850,15850,15850,15850,0
|
|
20240103,172000,19537700,15850,15850,15850,15850,0
|
|
20240103,171900,19537700,15850,15850,15850,15850,0
|
|
20240103,171800,19537700,15850,15850,15850,15850,0
|
|
20240103,171700,19537700,15850,15850,15850,15850,0
|
|
20240103,171600,19537700,15850,15850,15850,15850,0
|
|
20240103,171500,19537700,15850,15850,15850,15850,0
|
|
20240103,171400,19537700,15850,15850,15850,15850,0
|
|
20240103,171300,19537700,15850,15850,15850,15850,0
|
|
20240103,171200,19537700,15850,15850,15850,15850,0
|
|
20240103,171100,19537700,15850,15850,15850,15850,0
|
|
20240103,171000,19537700,15850,15850,15850,15850,0
|
|
20240103,170900,19537700,15850,15850,15850,15850,0
|
|
20240103,170800,19537700,15850,15850,15850,15850,0
|
|
20240103,170700,19537700,15850,15850,15850,15850,0
|
|
20240103,170600,19537700,15850,15850,15850,15850,0
|
|
20240103,170500,19537700,15850,15850,15850,15850,0
|
|
20240103,170400,19537700,15850,15850,15850,15850,1
|
|
20240103,170300,19537700,15850,15850,15850,15850,0
|
|
20240103,170200,19537700,15850,15850,15850,15850,0
|
|
20240103,170100,19537700,15850,15850,15850,15850,0
|
|
20240103,170000,19537700,15850,15850,15850,15850,0
|
|
20240103,165900,19537700,15850,15850,15850,15850,0
|
|
20240103,165800,19537700,15850,15850,15850,15850,0
|
|
20240103,165700,19537700,15850,15850,15850,15850,0
|
|
20240103,165600,19537700,15850,15850,15850,15850,0
|
|
20240103,165500,19537700,15850,15850,15850,15850,0
|
|
20240103,165400,19537700,15850,15850,15850,15850,0
|
|
20240103,165300,19537700,15850,15850,15850,15850,0
|
|
20240103,165200,19537700,15850,15850,15850,15850,0
|
|
20240103,165100,19537700,15850,15850,15850,15850,0
|
|
20240103,165000,19537700,15850,15850,15850,15850,0
|
|
20240103,164900,19537700,15850,15850,15850,15850,0
|
|
20240103,164800,19537700,15850,15850,15850,15850,0
|
|
20240103,164700,19537700,15850,15850,15850,15850,0
|
|
20240103,164600,19537700,15850,15850,15850,15850,0
|
|
20240103,164500,19537700,15850,15850,15850,15850,0
|
|
20240103,164400,19537700,15850,15850,15850,15850,0
|
|
20240103,164300,19537700,15850,15850,15850,15850,0
|
|
20240103,164200,19537700,15850,15850,15850,15850,0
|
|
20240103,164100,19537700,15850,15850,15850,15850,0
|
|
20240103,164000,19537700,15850,15850,15850,15850,0
|
|
20240103,163900,19537700,15850,15850,15850,15850,0
|
|
20240103,163800,19537700,15850,15850,15850,15850,0
|
|
20240103,163700,19537700,15850,15850,15850,15850,0
|
|
20240103,163600,19537700,15850,15850,15850,15850,0
|
|
20240103,163500,19537700,15850,15850,15850,15850,0
|
|
20240103,163400,19537700,15850,15850,15850,15850,1
|
|
20240103,163300,19537700,15850,15850,15850,15850,0
|
|
20240103,163200,19537700,15850,15850,15850,15850,0
|
|
20240103,163100,19537700,15850,15850,15850,15850,0
|
|
20240103,163000,19537700,15850,15850,15850,15850,0
|
|
20240103,162900,19537700,15850,15850,15850,15850,0
|
|
20240103,162800,19537700,15850,15850,15850,15850,0
|
|
20240103,162700,19537700,15850,15850,15850,15850,0
|
|
20240103,162600,19537700,15850,15850,15850,15850,0
|
|
20240103,162500,19537700,15850,15850,15850,15850,0
|
|
20240103,162400,19537700,15850,15850,15850,15850,0
|
|
20240103,162300,19537700,15850,15850,15850,15850,0
|
|
20240103,162200,19537700,15850,15850,15850,15850,0
|
|
20240103,162100,19537700,15850,15850,15850,15850,0
|
|
20240103,162000,19537700,15850,15850,15850,15850,0
|
|
20240103,161900,19537700,15850,15850,15850,15850,0
|
|
20240103,161800,19537700,15850,15850,15850,15850,0
|
|
20240103,161700,19537700,15850,15850,15850,15850,0
|
|
20240103,161600,19537700,15850,15850,15850,15850,0
|
|
20240103,161500,19537700,15850,15850,15850,15850,0
|
|
20240103,161400,19537700,15850,15850,15850,15850,0
|
|
20240103,161300,19537700,15850,15850,15850,15850,0
|
|
20240103,161200,19537700,15850,15850,15850,15850,0
|
|
20240103,161100,19537700,15850,15850,15850,15850,0
|
|
20240103,161000,19537700,15850,15850,15850,15850,0
|
|
20240103,160900,19537700,15850,15850,15850,15850,0
|
|
20240103,160800,19537700,15850,15850,15850,15850,0
|
|
20240103,160700,19537700,15850,15850,15850,15850,0
|
|
20240103,160600,19537700,15850,15850,15850,15850,0
|
|
20240103,160500,19537700,15850,15850,15850,15850,0
|
|
20240103,160400,19537700,15850,15850,15850,15850,1
|
|
20240103,160300,19537700,15850,15850,15850,15850,0
|
|
20240103,160200,19537700,15850,15850,15850,15850,0
|
|
20240103,160100,19537700,15850,15850,15850,15850,0
|
|
20240103,160000,19537700,15850,15850,15850,15850,0
|
|
20240103,155900,19537700,15850,15850,15850,15850,0
|
|
20240103,155800,19537700,15850,15850,15850,15850,0
|
|
20240103,155700,19537700,15850,15850,15850,15850,0
|
|
20240103,155600,19537700,15850,15850,15850,15850,0
|
|
20240103,155500,19537700,15850,15850,15850,15850,0
|
|
20240103,155400,19537700,15850,15850,15850,15850,0
|
|
20240103,155300,19537700,15850,15850,15850,15850,0
|
|
20240103,155200,19537700,15850,15850,15850,15850,0
|
|
20240103,155100,19537700,15850,15850,15850,15850,0
|
|
20240103,155000,19537700,15850,15850,15850,15850,0
|
|
20240103,154900,19537700,15850,15850,15850,15850,0
|
|
20240103,154800,19537700,15850,15850,15850,15850,0
|
|
20240103,154700,19537700,15850,15850,15850,15850,0
|
|
20240103,154600,19537700,15850,15850,15850,15850,0
|
|
20240103,154500,19537700,15850,15850,15850,15850,0
|
|
20240103,154400,19537700,15850,15850,15850,15850,0
|
|
20240103,154300,19537700,15850,15850,15850,15850,0
|
|
20240103,154200,19537700,15850,15850,15850,15850,0
|
|
20240103,154100,19537700,15850,15850,15850,15850,0
|
|
20240103,154000,19537700,15850,15850,15850,15850,0
|
|
20240103,153900,19537700,15850,15850,15850,15850,0
|
|
20240103,153800,19537700,15850,15850,15850,15850,0
|
|
20240103,153700,19537700,15850,15850,15850,15850,0
|
|
20240103,153600,19537700,15850,15850,15850,15850,0
|
|
20240103,153500,19537700,15850,15850,15850,15850,0
|
|
20240103,153400,19537700,15850,15850,15850,15850,1
|
|
20240103,153300,19537700,15850,15850,15850,15850,0
|
|
20240103,153200,19537700,15850,15850,15850,15850,0
|
|
20240103,153100,19537700,15850,15850,15850,15850,0
|
|
20240103,153000,19537700,15850,15850,15850,15850,1
|
|
20240103,152900,19521850,15760,15760,15760,15760,0
|
|
20240103,152800,19521850,15760,15760,15760,15760,0
|
|
20240103,152700,19521850,15760,15760,15760,15760,0
|
|
20240103,152600,19521850,15760,15760,15760,15760,0
|
|
20240103,152500,19521850,15760,15760,15760,15760,0
|
|
20240103,152400,19521850,15760,15760,15760,15760,0
|
|
20240103,152300,19521850,15760,15760,15760,15760,0
|
|
20240103,152200,19521850,15760,15760,15760,15760,0
|
|
20240103,152100,19521850,15760,15760,15760,15760,0
|
|
20240103,152000,19521850,15760,15760,15760,15760,0
|
|
20240103,151900,19521850,15760,15760,15760,15760,0
|
|
20240103,151800,19521850,15760,15760,15760,15760,0
|
|
20240103,151700,19521850,15760,15760,15760,15760,14
|
|
20240103,151600,19301210,15750,15760,15760,15750,111
|
|
20240103,151500,17551960,15760,15760,15760,15760,100
|
|
20240103,151400,15975960,15760,15760,15760,15760,0
|
|
20240103,151300,15975960,15760,15760,15760,15760,0
|
|
20240103,151200,15975960,15760,15760,15760,15760,4
|
|
20240103,151100,15912920,15760,15760,15760,15760,0
|
|
20240103,151000,15912920,15760,15760,15760,15760,6
|
|
20240103,150900,15818360,15760,15760,15760,15760,0
|
|
20240103,150800,15818360,15760,15760,15760,15760,0
|
|
20240103,150700,15818360,15760,15760,15760,15760,9
|
|
20240103,150600,15676520,15760,15760,15760,15760,3
|
|
20240103,150500,15629240,15750,15750,15750,15750,0
|
|
20240103,150400,15629240,15750,15750,15750,15750,0
|
|
20240103,150300,15629240,15750,15750,15750,15750,0
|
|
20240103,150200,15629240,15750,15750,15750,15750,0
|
|
20240103,150100,15629240,15750,15750,15750,15750,0
|
|
20240103,150000,15629240,15750,15750,15750,15750,0
|
|
20240103,145900,15629240,15750,15750,15750,15750,0
|
|
20240103,145800,15629240,15750,15750,15750,15750,0
|
|
20240103,145700,15629240,15750,15750,15750,15750,0
|
|
20240103,145600,15629240,15750,15750,15750,15750,0
|
|
20240103,145500,15629240,15750,15750,15750,15750,0
|
|
20240103,145400,15629240,15750,15750,15750,15750,0
|
|
20240103,145300,15629240,15750,15750,15750,15750,0
|
|
20240103,145200,15629240,15750,15750,15750,15750,0
|
|
20240103,145100,15629240,15750,15750,15750,15750,0
|
|
20240103,145000,15629240,15750,15750,15750,15750,0
|
|
20240103,144900,15629240,15750,15750,15750,15750,0
|
|
20240103,144800,15629240,15750,15750,15750,15750,0
|
|
20240103,144700,15629240,15750,15750,15750,15750,0
|
|
20240103,144600,15629240,15750,15750,15750,15750,0
|
|
20240103,144500,15629240,15750,15750,15750,15750,0
|
|
20240103,144400,15629240,15750,15750,15750,15750,0
|
|
20240103,144300,15629240,15750,15750,15750,15750,0
|
|
20240103,144200,15629240,15750,15750,15750,15750,0
|
|
20240103,144100,15629240,15750,15750,15750,15750,0
|
|
20240103,144000,15629240,15750,15750,15750,15750,0
|
|
20240103,143900,15629240,15750,15760,15760,15750,56
|
|
20240103,143800,14746820,15770,15770,15770,15770,0
|
|
20240103,143700,14746820,15770,15770,15770,15770,0
|
|
20240103,143600,14746820,15770,15770,15770,15770,0
|
|
20240103,143500,14746820,15770,15770,15770,15770,0
|
|
20240103,143400,14746820,15770,15770,15770,15770,0
|
|
20240103,143300,14746820,15770,15770,15770,15770,0
|
|
20240103,143200,14746820,15770,15770,15770,15770,0
|
|
20240103,143100,14746820,15770,15770,15770,15770,0
|
|
20240103,143000,14746820,15770,15770,15770,15770,0
|
|
20240103,142900,14746820,15770,15770,15770,15770,0
|
|
20240103,142800,14746820,15770,15770,15770,15770,0
|
|
20240103,142700,14746820,15770,15770,15770,15770,0
|
|
20240103,142600,14746820,15770,15770,15770,15770,0
|
|
20240103,142500,14746820,15770,15770,15770,15770,0
|
|
20240103,142400,14746820,15770,15770,15770,15770,1
|
|
20240103,142300,14731050,15760,15760,15760,15760,0
|
|
20240103,142200,14731050,15760,15760,15760,15760,0
|
|
20240103,142100,14731050,15760,15760,15760,15760,0
|
|
20240103,142000,14731050,15760,15760,15760,15760,0
|
|
20240103,141900,14731050,15760,15760,15760,15760,0
|
|
20240103,141800,14731050,15760,15760,15760,15760,0
|
|
20240103,141700,14731050,15760,15760,15760,15760,0
|
|
20240103,141600,14731050,15760,15760,15760,15760,0
|
|
20240103,141500,14731050,15760,15760,15760,15760,0
|
|
20240103,141400,14731050,15760,15760,15760,15760,0
|
|
20240103,141300,14731050,15760,15800,15800,15760,24
|
|
20240103,141200,14352400,15850,15850,15850,15850,0
|
|
20240103,141100,14352400,15850,15850,15850,15850,0
|
|
20240103,141000,14352400,15850,15850,15850,15850,0
|
|
20240103,140900,14352400,15850,15850,15850,15850,0
|
|
20240103,140800,14352400,15850,15850,15850,15850,0
|
|
20240103,140700,14352400,15850,15850,15850,15850,0
|
|
20240103,140600,14352400,15850,15850,15850,15850,0
|
|
20240103,140500,14352400,15850,15850,15850,15850,0
|
|
20240103,140400,14352400,15850,15850,15850,15850,0
|
|
20240103,140300,14352400,15850,15850,15850,15850,0
|
|
20240103,140200,14352400,15850,15850,15850,15850,0
|
|
20240103,140100,14352400,15850,15850,15850,15850,0
|
|
20240103,140000,14352400,15850,15850,15850,15850,0
|
|
20240103,135900,14352400,15850,15850,15850,15850,0
|
|
20240103,135800,14352400,15850,15850,15850,15850,0
|
|
20240103,135700,14352400,15850,15850,15850,15850,0
|
|
20240103,135600,14352400,15850,15850,15850,15850,0
|
|
20240103,135500,14352400,15850,15850,15850,15850,0
|
|
20240103,135400,14352400,15850,15850,15850,15850,0
|
|
20240103,135300,14352400,15850,15850,15850,15850,0
|
|
20240103,135200,14352400,15850,15850,15850,15850,0
|
|
20240103,135100,14352400,15850,15850,15850,15850,30
|
|
20240103,135000,13876900,15850,15850,15850,15850,0
|
|
20240103,134900,13876900,15850,15850,15850,15850,2
|
|
20240103,134800,13845200,15850,15850,15850,15850,0
|
|
20240103,134700,13845200,15850,15850,15850,15850,2
|
|
20240103,134600,13813500,15800,15800,15800,15800,0
|
|
20240103,134500,13813500,15800,15800,15800,15800,0
|
|
20240103,134400,13813500,15800,15800,15800,15800,0
|
|
20240103,134300,13813500,15800,15800,15800,15800,0
|
|
20240103,134200,13813500,15800,15800,15800,15800,0
|
|
20240103,134100,13813500,15800,15800,15800,15800,0
|
|
20240103,134000,13813500,15800,15800,15800,15800,0
|
|
20240103,133900,13813500,15800,15800,15800,15800,0
|
|
20240103,133800,13813500,15800,15800,15800,15800,0
|
|
20240103,133700,13813500,15800,15800,15800,15800,0
|
|
20240103,133600,13813500,15800,15800,15800,15800,0
|
|
20240103,133500,13813500,15800,15800,15800,15800,0
|
|
20240103,133400,13813500,15800,15800,15800,15800,0
|
|
20240103,133300,13813500,15800,15800,15800,15800,0
|
|
20240103,133200,13813500,15800,15800,15800,15800,0
|
|
20240103,133100,13813500,15800,15800,15800,15800,0
|
|
20240103,133000,13813500,15800,15800,15800,15800,0
|
|
20240103,132900,13813500,15800,15840,15840,15800,10
|
|
20240103,132800,13655290,15850,15850,15850,15850,10
|
|
20240103,132700,13496790,15860,15860,15860,15860,0
|
|
20240103,132600,13496790,15860,15860,15860,15860,0
|
|
20240103,132500,13496790,15860,15860,15860,15860,0
|
|
20240103,132400,13496790,15860,15860,15860,15860,0
|
|
20240103,132300,13496790,15860,15860,15860,15860,0
|
|
20240103,132200,13496790,15860,15860,15860,15860,0
|
|
20240103,132100,13496790,15860,15860,15860,15860,0
|
|
20240103,132000,13496790,15860,15860,15860,15860,0
|
|
20240103,131900,13496790,15860,15860,15860,15860,0
|
|
20240103,131800,13496790,15860,15860,15860,15860,0
|
|
20240103,131700,13496790,15860,15860,15860,15860,0
|
|
20240103,131600,13496790,15860,15860,15860,15860,0
|
|
20240103,131500,13496790,15860,15860,15860,15860,0
|
|
20240103,131400,13496790,15860,15860,15860,15860,0
|
|
20240103,131300,13496790,15860,15860,15860,15860,0
|
|
20240103,131200,13496790,15860,15860,15860,15860,0
|
|
20240103,131100,13496790,15860,15860,15860,15860,0
|
|
20240103,131000,13496790,15860,15860,15860,15860,0
|
|
20240103,130900,13496790,15860,15860,15860,15860,0
|
|
20240103,130800,13496790,15860,15860,15860,15860,0
|
|
20240103,130700,13496790,15860,15860,15860,15860,0
|
|
20240103,130600,13496790,15860,15860,15860,15860,0
|
|
20240103,130500,13496790,15860,15860,15860,15860,0
|
|
20240103,130400,13496790,15860,15860,15860,15860,0
|
|
20240103,130300,13496790,15860,15860,15860,15860,0
|
|
20240103,130200,13496790,15860,15860,15860,15860,0
|
|
20240103,130100,13496790,15860,15860,15860,15860,0
|
|
20240103,130000,13496790,15860,15860,15860,15860,1
|
|
20240103,125900,13480930,15860,15860,15860,15860,0
|
|
20240103,125800,13480930,15860,15860,15860,15860,0
|
|
20240103,125700,13480930,15860,15860,15860,15860,0
|
|
20240103,125600,13480930,15860,15860,15860,15860,0
|
|
20240103,125500,13480930,15860,15860,15860,15860,0
|
|
20240103,125400,13480930,15860,15860,15860,15860,0
|
|
20240103,125300,13480930,15860,15860,15860,15860,2
|
|
20240103,125200,13449210,15850,15850,15850,15850,0
|
|
20240103,125100,13449210,15850,15850,15850,15850,0
|
|
20240103,125000,13449210,15850,15850,15850,15850,0
|
|
20240103,124900,13449210,15850,15850,15850,15850,0
|
|
20240103,124800,13449210,15850,15850,15850,15850,0
|
|
20240103,124700,13449210,15850,15850,15850,15850,8
|
|
20240103,124600,13322410,15860,15860,15860,15860,0
|
|
20240103,124500,13322410,15860,15860,15860,15860,0
|
|
20240103,124400,13322410,15860,15860,15860,15860,0
|
|
20240103,124300,13322410,15860,15860,15860,15860,0
|
|
20240103,124200,13322410,15860,15860,15860,15860,0
|
|
20240103,124100,13322410,15860,15860,15860,15860,0
|
|
20240103,124000,13322410,15860,15860,15860,15860,0
|
|
20240103,123900,13322410,15860,15860,15860,15860,0
|
|
20240103,123800,13322410,15860,15860,15860,15860,0
|
|
20240103,123700,13322410,15860,15860,15860,15860,0
|
|
20240103,123600,13322410,15860,15860,15860,15860,0
|
|
20240103,123500,13322410,15860,15860,15860,15860,20
|
|
20240103,123400,13005210,15850,15850,15850,15850,0
|
|
20240103,123300,13005210,15850,15850,15850,15850,0
|
|
20240103,123200,13005210,15850,15850,15850,15850,0
|
|
20240103,123100,13005210,15850,15850,15850,15850,0
|
|
20240103,123000,13005210,15850,15850,15850,15850,1
|
|
20240103,122900,12989360,15850,15850,15850,15850,0
|
|
20240103,122800,12989360,15850,15850,15850,15850,0
|
|
20240103,122700,12989360,15850,15850,15850,15850,2
|
|
20240103,122600,12957660,15850,15850,15850,15850,0
|
|
20240103,122500,12957660,15850,15850,15850,15850,0
|
|
20240103,122400,12957660,15850,15850,15850,15850,0
|
|
20240103,122300,12957660,15850,15850,15850,15850,0
|
|
20240103,122200,12957660,15850,15850,15850,15850,0
|
|
20240103,122100,12957660,15850,15850,15850,15850,0
|
|
20240103,122000,12957660,15850,15850,15850,15850,0
|
|
20240103,121900,12957660,15850,15850,15850,15850,0
|
|
20240103,121800,12957660,15850,15850,15850,15850,0
|
|
20240103,121700,12957660,15850,15850,15850,15850,0
|
|
20240103,121600,12957660,15850,15850,15850,15850,0
|
|
20240103,121500,12957660,15850,15850,15850,15850,0
|
|
20240103,121400,12957660,15850,15850,15850,15850,0
|
|
20240103,121300,12957660,15850,15850,15850,15850,0
|
|
20240103,121200,12957660,15850,15850,15850,15850,0
|
|
20240103,121100,12957660,15850,15850,15850,15850,0
|
|
20240103,121000,12957660,15850,15850,15850,15850,0
|
|
20240103,120900,12957660,15850,15850,15850,15850,0
|
|
20240103,120800,12957660,15850,15850,15850,15850,1
|
|
20240103,120700,12941810,15860,15860,15860,15860,0
|
|
20240103,120600,12941810,15860,15860,15860,15860,0
|
|
20240103,120500,12941810,15860,15860,15860,15860,0
|
|
20240103,120400,12941810,15860,15860,15860,15860,0
|
|
20240103,120300,12941810,15860,15860,15860,15860,0
|
|
20240103,120200,12941810,15860,15860,15860,15860,0
|
|
20240103,120100,12941810,15860,15860,15860,15860,0
|
|
20240103,120000,12941810,15860,15860,15860,15860,0
|
|
20240103,115900,12941810,15860,15860,15860,15860,0
|
|
20240103,115800,12941810,15860,15860,15860,15860,0
|
|
20240103,115700,12941810,15860,15860,15860,15860,0
|
|
20240103,115600,12941810,15860,15860,15860,15860,0
|
|
20240103,115500,12941810,15860,15860,15860,15860,0
|
|
20240103,115400,12941810,15860,15860,15860,15860,0
|
|
20240103,115300,12941810,15860,15860,15860,15860,0
|
|
20240103,115200,12941810,15860,15860,15860,15860,0
|
|
20240103,115100,12941810,15860,15860,15860,15860,0
|
|
20240103,115000,12941810,15860,15860,15860,15860,0
|
|
20240103,114900,12941810,15860,15850,15860,15850,25
|
|
20240103,114800,12545440,15850,15850,15850,15850,0
|
|
20240103,114700,12545440,15850,15850,15850,15850,0
|
|
20240103,114600,12545440,15850,15850,15850,15850,0
|
|
20240103,114500,12545440,15850,15850,15850,15850,0
|
|
20240103,114400,12545440,15850,15850,15850,15850,0
|
|
20240103,114300,12545440,15850,15850,15850,15850,12
|
|
20240103,114200,12355240,15820,15820,15820,15820,0
|
|
20240103,114100,12355240,15820,15820,15820,15820,0
|
|
20240103,114000,12355240,15820,15820,15820,15820,0
|
|
20240103,113900,12355240,15820,15820,15820,15820,0
|
|
20240103,113800,12355240,15820,15820,15820,15820,0
|
|
20240103,113700,12355240,15820,15820,15820,15820,0
|
|
20240103,113600,12355240,15820,15820,15820,15820,0
|
|
20240103,113500,12355240,15820,15820,15820,15820,0
|
|
20240103,113400,12355240,15820,15820,15820,15820,0
|
|
20240103,113300,12355240,15820,15830,15830,15820,3
|
|
20240103,113200,12307760,15850,15850,15850,15850,0
|
|
20240103,113100,12307760,15850,15850,15850,15850,0
|
|
20240103,113000,12307760,15850,15850,15850,15850,0
|
|
20240103,112900,12307760,15850,15850,15850,15850,0
|
|
20240103,112800,12307760,15850,15850,15850,15850,0
|
|
20240103,112700,12307760,15850,15850,15850,15850,0
|
|
20240103,112600,12307760,15850,15850,15850,15850,48
|
|
20240103,112500,11546960,15840,15840,15840,15840,0
|
|
20240103,112400,11546960,15840,15840,15840,15840,0
|
|
20240103,112300,11546960,15840,15840,15840,15840,0
|
|
20240103,112200,11546960,15840,15840,15840,15840,0
|
|
20240103,112100,11546960,15840,15840,15840,15840,0
|
|
20240103,112000,11546960,15840,15840,15840,15840,0
|
|
20240103,111900,11546960,15840,15840,15840,15840,0
|
|
20240103,111800,11546960,15840,15840,15840,15840,0
|
|
20240103,111700,11546960,15840,15840,15840,15840,0
|
|
20240103,111600,11546960,15840,15840,15840,15840,0
|
|
20240103,111500,11546960,15840,15840,15840,15840,1
|
|
20240103,111400,11531120,15850,15850,15850,15850,0
|
|
20240103,111300,11531120,15850,15850,15850,15850,0
|
|
20240103,111200,11531120,15850,15850,15850,15850,0
|
|
20240103,111100,11531120,15850,15850,15850,15850,0
|
|
20240103,111000,11531120,15850,15850,15850,15850,0
|
|
20240103,110900,11531120,15850,15850,15850,15850,1
|
|
20240103,110800,11515270,15850,15850,15850,15850,1
|
|
20240103,110700,11499420,15850,15850,15850,15850,0
|
|
20240103,110600,11499420,15850,15850,15850,15850,1
|
|
20240103,110500,11483570,15850,15850,15850,15850,1
|
|
20240103,110400,11467720,15850,15850,15850,15850,0
|
|
20240103,110300,11467720,15850,15850,15850,15850,0
|
|
20240103,110200,11467720,15850,15850,15850,15850,0
|
|
20240103,110100,11467720,15850,15850,15850,15850,0
|
|
20240103,110000,11467720,15850,15850,15850,15850,0
|
|
20240103,105900,11467720,15850,15850,15850,15850,0
|
|
20240103,105800,11467720,15850,15850,15850,15850,0
|
|
20240103,105700,11467720,15850,15850,15850,15850,0
|
|
20240103,105600,11467720,15850,15850,15850,15850,0
|
|
20240103,105500,11467720,15850,15850,15850,15850,0
|
|
20240103,105400,11467720,15850,15830,15850,15830,27
|
|
20240103,105300,11039850,15800,15790,15800,15790,49
|
|
20240103,105200,10265660,15770,15770,15770,15770,17
|
|
20240103,105100,9997570,15770,15770,15770,15770,0
|
|
20240103,105000,9997570,15770,15770,15770,15770,0
|
|
20240103,104900,9997570,15770,15750,15770,15750,12
|
|
20240103,104800,9808470,15750,15750,15750,15750,0
|
|
20240103,104700,9808470,15750,15750,15750,15750,1
|
|
20240103,104600,9792720,15750,15750,15750,15750,0
|
|
20240103,104500,9792720,15750,15750,15750,15750,2
|
|
20240103,104400,9761220,15750,15750,15750,15750,0
|
|
20240103,104300,9761220,15750,15750,15750,15750,0
|
|
20240103,104200,9761220,15750,15750,15750,15750,1
|
|
20240103,104100,9745470,15750,15750,15750,15750,0
|
|
20240103,104000,9745470,15750,15750,15750,15750,29
|
|
20240103,103900,9288720,15750,15750,15750,15750,0
|
|
20240103,103800,9288720,15750,15750,15750,15750,5
|
|
20240103,103700,9209970,15750,15750,15750,15750,0
|
|
20240103,103600,9209970,15750,15760,15760,15750,5
|
|
20240103,103500,9131180,15770,15770,15770,15770,0
|
|
20240103,103400,9131180,15770,15770,15770,15770,0
|
|
20240103,103300,9131180,15770,15770,15770,15770,0
|
|
20240103,103200,9131180,15770,15770,15770,15770,0
|
|
20240103,103100,9131180,15770,15770,15770,15770,0
|
|
20240103,103000,9131180,15770,15770,15770,15770,1
|
|
20240103,102900,9115410,15770,15770,15770,15770,1
|
|
20240103,102800,9099640,15770,15770,15770,15770,0
|
|
20240103,102700,9099640,15770,15770,15770,15770,0
|
|
20240103,102600,9099640,15770,15770,15770,15770,0
|
|
20240103,102500,9099640,15770,15770,15770,15770,0
|
|
20240103,102400,9099640,15770,15770,15770,15770,0
|
|
20240103,102300,9099640,15770,15770,15770,15770,0
|
|
20240103,102200,9099640,15770,15770,15770,15770,0
|
|
20240103,102100,9099640,15770,15770,15770,15770,0
|
|
20240103,102000,9099640,15770,15770,15770,15770,26
|
|
20240103,101900,8689620,15800,15800,15800,15800,0
|
|
20240103,101800,8689620,15800,15800,15800,15800,0
|
|
20240103,101700,8689620,15800,15800,15800,15800,0
|
|
20240103,101600,8689620,15800,15810,15810,15800,152
|
|
20240103,101500,6287920,15820,15820,15820,15820,0
|
|
20240103,101400,6287920,15820,15820,15820,15820,0
|
|
20240103,101300,6287920,15820,15820,15820,15820,0
|
|
20240103,101200,6287920,15820,15820,15820,15820,0
|
|
20240103,101100,6287920,15820,15820,15820,15820,0
|
|
20240103,101000,6287920,15820,15820,15820,15820,0
|
|
20240103,100900,6287920,15820,15820,15820,15820,0
|
|
20240103,100800,6287920,15820,15820,15820,15820,0
|
|
20240103,100700,6287920,15820,15820,15820,15820,0
|
|
20240103,100600,6287920,15820,15820,15820,15820,0
|
|
20240103,100500,6287920,15820,15820,15820,15820,0
|
|
20240103,100400,6287920,15820,15820,15820,15820,0
|
|
20240103,100300,6287920,15820,15820,15820,15820,0
|
|
20240103,100200,6287920,15820,15820,15820,15820,10
|
|
20240103,100100,6129720,15820,15820,15820,15820,0
|
|
20240103,100000,6129720,15820,15820,15820,15820,0
|
|
20240103,095900,6129720,15820,15820,15820,15820,0
|
|
20240103,095800,6129720,15820,15820,15820,15820,0
|
|
20240103,095700,6129720,15820,15820,15820,15820,0
|
|
20240103,095600,6129720,15820,15820,15820,15820,3
|
|
20240103,095500,6082260,15820,15820,15820,15820,0
|
|
20240103,095400,6082260,15820,15820,15820,15820,0
|
|
20240103,095300,6082260,15820,15820,15820,15820,0
|
|
20240103,095200,6082260,15820,15820,15820,15820,0
|
|
20240103,095100,6082260,15820,15820,15820,15820,0
|
|
20240103,095000,6082260,15820,15820,15820,15820,1
|
|
20240103,094900,6066440,15820,15820,15820,15820,11
|
|
20240103,094800,5892420,15820,15820,15820,15820,0
|
|
20240103,094700,5892420,15820,15820,15820,15820,4
|
|
20240103,094600,5829140,15820,15820,15820,15820,0
|
|
20240103,094500,5829140,15820,15820,15820,15820,0
|
|
20240103,094400,5829140,15820,15820,15820,15820,1
|
|
20240103,094300,5813320,15830,15830,15830,15830,61
|
|
20240103,094200,4847690,15860,15860,15860,15860,0
|
|
20240103,094100,4847690,15860,15860,15860,15860,0
|
|
20240103,094000,4847690,15860,15860,15860,15860,1
|
|
20240103,093900,4831830,15830,15830,15830,15830,33
|
|
20240103,093800,4309440,15860,15860,15860,15860,0
|
|
20240103,093700,4309440,15860,15830,15860,15830,101
|
|
20240103,093600,2710580,15830,15840,15840,15830,17
|
|
20240103,093500,2441430,15860,15860,15860,15860,0
|
|
20240103,093400,2441430,15860,15860,15860,15860,0
|
|
20240103,093300,2441430,15860,15860,15860,15860,0
|
|
20240103,093200,2441430,15860,15860,15860,15860,0
|
|
20240103,093100,2441430,15860,15860,15860,15860,0
|
|
20240103,093000,2441430,15860,15860,15860,15860,0
|
|
20240103,092900,2441430,15860,15860,15860,15860,0
|
|
20240103,092800,2441430,15860,15860,15860,15860,0
|
|
20240103,092700,2441430,15860,15860,15860,15860,0
|
|
20240103,092600,2441430,15860,15860,15860,15860,0
|
|
20240103,092500,2441430,15860,15850,15860,15850,100
|
|
20240103,092400,856290,15850,15850,15850,15850,1
|
|
20240103,092300,840440,15850,15850,15850,15850,0
|
|
20240103,092200,840440,15850,15850,15850,15850,1
|
|
20240103,092100,824590,15850,15860,15860,15850,14
|
|
20240103,092000,602680,15860,15860,15860,15860,0
|
|
20240103,091900,602680,15860,15860,15860,15860,10
|
|
20240103,091800,444080,15860,15860,15860,15860,10
|
|
20240103,091700,285480,15860,15860,15860,15860,1
|
|
20240103,091600,269620,15860,15860,15860,15860,0
|
|
20240103,091500,269620,15860,15860,15860,15860,10
|
|
20240103,091400,111020,15860,15860,15860,15860,0
|
|
20240103,091300,111020,15860,15860,15860,15860,0
|
|
20240103,091200,111020,15860,15860,15860,15860,0
|
|
20240103,091100,111020,15860,15860,15860,15860,0
|
|
20240103,091000,111020,15860,15860,15860,15860,0
|
|
20240103,090900,111020,15860,15860,15860,15860,0
|
|
20240103,090800,111020,15860,15860,15860,15860,0
|
|
20240103,090700,111020,15860,15860,15860,15860,0
|
|
20240103,090600,111020,15860,15860,15860,15860,0
|
|
20240103,090500,111020,15860,15860,15860,15860,3
|
|
20240103,090400,63440,15860,15860,15860,15860,0
|
|
20240103,090300,63440,15860,15860,15860,15860,0
|
|
20240103,090200,63440,15860,15860,15860,15860,0
|
|
20240103,090100,63440,15860,15860,15860,15860,0
|
|
20240103,090000,63440,15860,15860,15860,15860,4
|